鸿铭股份(301105)股票行情
鸿铭股份(301105)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-17 | 28.63 | 28.80 | 0.02 | 0.07% | 28.32 | 29.40 | 7139 | 2068.88 | 4.34% | 0.00 |
| 2025-04-16 | 29.51 | 28.78 | -0.87 | -2.93% | 28.41 | 29.77 | 11380 | 3291.31 | 6.92% | 0.00 |
| 2025-04-15 | 29.04 | 29.65 | 0.67 | 2.31% | 28.38 | 30.05 | 17380 | 5084.76 | 10.57% | 0.00 |
| 2025-04-14 | 28.62 | 28.98 | 0.64 | 2.26% | 28.50 | 29.47 | 13948 | 4047.40 | 8.49% | 0.00 |
| 2025-04-11 | 28.66 | 28.34 | -0.42 | -1.46% | 28.00 | 29.59 | 19567 | 5636.09 | 11.90% | 0.00 |
| 2025-04-10 | 28.00 | 28.76 | 1.04 | 3.75% | 27.98 | 29.65 | 16537 | 4790.77 | 10.06% | 0.00 |
| 2025-04-09 | 27.95 | 27.72 | -0.57 | -2.01% | 25.01 | 28.40 | 16059 | 4403.29 | 9.77% | 4.00 |
| 2025-04-08 | 29.70 | 28.29 | 0.01 | 0.04% | 27.24 | 29.88 | 18648 | 5246.41 | 11.34% | 0.00 |
| 2025-04-07 | 33.58 | 28.28 | -7.07 | -20.00% | 28.28 | 33.93 | 13213 | 3963.18 | 8.04% | 0.00 |
| 2025-04-03 | 35.10 | 35.35 | -0.25 | -0.70% | 34.76 | 35.91 | 8799 | 3112.11 | 5.35% | 0.00 |
| 2025-04-02 | 35.90 | 35.60 | -0.14 | -0.39% | 35.26 | 36.80 | 13717 | 4912.93 | 8.34% | 0.00 |
| 2025-04-01 | 35.52 | 35.74 | 0.83 | 2.38% | 34.80 | 36.20 | 10872 | 3877.81 | 6.61% | 10.00 |
| 2025-03-31 | 34.45 | 34.91 | 1.11 | 3.28% | 33.26 | 34.97 | 11103 | 3795.78 | 6.75% | 0.00 |
| 2025-03-28 | 35.41 | 33.80 | -1.90 | -5.32% | 33.55 | 35.68 | 17046 | 5874.68 | 10.37% | 0.00 |
| 2025-03-27 | 37.00 | 35.70 | -0.30 | -0.83% | 35.40 | 39.40 | 20607 | 7552.40 | 12.54% | 0.00 |
| 2025-03-26 | 35.54 | 36.00 | 0.46 | 1.29% | 35.51 | 36.90 | 14656 | 5301.82 | 8.92% | 0.00 |
| 2025-03-25 | 36.34 | 35.54 | -1.16 | -3.16% | 35.30 | 37.20 | 16675 | 5975.90 | 10.14% | 0.00 |
| 2025-03-24 | 36.29 | 36.70 | 0.20 | 0.55% | 35.22 | 37.00 | 34870 | 12630.12 | 21.21% | 0.00 |
| 2025-03-21 | 33.77 | 36.50 | 2.74 | 8.12% | 32.53 | 37.03 | 38141 | 13437.18 | 23.20% | 0.00 |
| 2025-03-20 | 34.02 | 33.76 | -0.25 | -0.74% | 33.59 | 34.49 | 9525 | 3232.02 | 5.79% | 0.00 |
| 2025-03-19 | 33.68 | 34.01 | 0.02 | 0.06% | 33.34 | 34.20 | 13348 | 4518.00 | 8.12% | 0.00 |
| 2025-03-18 | 32.79 | 33.99 | 1.30 | 3.98% | 32.40 | 34.53 | 25141 | 8458.29 | 15.29% | 0.00 |
| 2025-03-17 | 32.95 | 32.69 | -0.30 | -0.91% | 32.25 | 33.20 | 12055 | 3938.64 | 7.33% | 5.00 |
| 2025-03-14 | 32.60 | 32.99 | 0.06 | 0.18% | 31.69 | 33.02 | 22909 | 7415.87 | 13.94% | 0.00 |
| 2025-03-13 | 31.50 | 32.93 | 1.52 | 4.84% | 30.81 | 33.50 | 17466 | 5586.11 | 10.63% | 0.00 |
| 2025-03-12 | 31.43 | 31.41 | 0.10 | 0.32% | 31.15 | 31.79 | 6640 | 2082.55 | 4.04% | 0.00 |
| 2025-03-11 | 30.77 | 31.31 | 0.21 | 0.68% | 30.28 | 31.40 | 8296 | 2570.68 | 5.05% | 0.00 |
| 2025-03-10 | 30.90 | 31.10 | 0.20 | 0.65% | 30.68 | 31.40 | 8566 | 2660.41 | 5.21% | 0.00 |
| 2025-03-07 | 31.13 | 30.90 | -0.13 | -0.42% | 30.62 | 31.50 | 8836 | 2741.76 | 5.38% | 0.00 |
| 2025-03-06 | 30.50 | 31.03 | 0.71 | 2.34% | 30.46 | 31.13 | 11132 | 3430.00 | 6.77% | 0.00 |
| 2025-03-05 | 31.20 | 30.32 | -0.88 | -2.82% | 30.02 | 31.84 | 14117 | 4299.63 | 8.59% | 0.00 |
| 2025-03-04 | 31.00 | 31.20 | -0.68 | -2.13% | 30.72 | 32.38 | 20649 | 6454.80 | 12.56% | 0.00 |
| 2025-03-03 | 30.79 | 31.88 | 1.68 | 5.56% | 30.44 | 36.00 | 28865 | 9547.21 | 17.56% | 0.00 |
| 2025-02-28 | 29.87 | 30.20 | 0.31 | 1.04% | 29.16 | 30.20 | 4331 | 1277.43 | 2.63% | 0.00 |
| 2025-02-27 | 30.34 | 29.89 | -0.45 | -1.48% | 29.40 | 30.65 | 5665 | 1694.19 | 3.45% | 0.00 |
| 2025-02-26 | 30.35 | 30.34 | 0.23 | 0.76% | 30.01 | 30.90 | 5206 | 1589.20 | 3.17% | 0.00 |
| 2025-02-25 | 29.56 | 30.11 | 0.21 | 0.70% | 29.56 | 30.47 | 8883 | 2679.34 | 5.40% | 0.00 |
| 2025-02-24 | 29.95 | 29.90 | -0.15 | -0.50% | 29.52 | 30.30 | 6046 | 1806.21 | 3.68% | 0.00 |
| 2025-02-21 | 30.05 | 30.05 | 0.00 | 0.00% | 29.55 | 30.12 | 4335 | 1293.34 | 2.64% | 0.00 |
| 2025-02-20 | 30.00 | 30.05 | 0.26 | 0.87% | 29.55 | 30.10 | 4036 | 1207.64 | 2.46% | 0.00 |
| 2025-02-19 | 28.96 | 29.79 | 0.86 | 2.97% | 28.80 | 29.98 | 4258 | 1261.94 | 2.59% | 0.00 |
| 2025-02-18 | 29.91 | 28.93 | -0.97 | -3.24% | 28.80 | 30.15 | 4979 | 1470.09 | 3.03% | 0.00 |
| 2025-02-17 | 29.30 | 29.90 | 0.79 | 2.71% | 28.87 | 30.05 | 5319 | 1581.50 | 3.24% | 0.00 |
| 2025-02-14 | 29.19 | 29.11 | -0.17 | -0.58% | 29.06 | 29.78 | 3713 | 1088.44 | 2.26% | 0.00 |
| 2025-02-13 | 30.00 | 29.28 | -0.57 | -1.91% | 29.15 | 30.00 | 3731 | 1098.56 | 2.27% | 0.00 |
| 2025-02-12 | 29.85 | 29.85 | 0.10 | 0.34% | 29.55 | 30.05 | 5340 | 1591.63 | 3.25% | 0.00 |
| 2025-02-11 | 29.79 | 29.75 | -0.03 | -0.10% | 29.40 | 29.89 | 3849 | 1140.89 | 2.34% | 0.00 |
| 2025-02-10 | 29.10 | 29.78 | 0.75 | 2.58% | 28.89 | 30.00 | 5372 | 1584.08 | 3.27% | 0.00 |
| 2025-02-07 | 28.89 | 29.03 | 0.14 | 0.48% | 28.89 | 30.26 | 7895 | 2320.16 | 4.80% | 0.00 |
| 2025-02-06 | 28.77 | 28.89 | 0.26 | 0.91% | 28.34 | 28.92 | 5351 | 1534.08 | 3.26% | 0.00 |
| 2025-02-05 | 27.80 | 28.63 | 0.92 | 3.32% | 27.80 | 28.94 | 7826 | 2226.70 | 4.76% | 0.00 |
| 2025-01-27 | 27.89 | 27.71 | -0.36 | -1.28% | 27.62 | 28.80 | 6823 | 1916.44 | 4.15% | 0.00 |
| 2025-01-24 | 27.80 | 28.07 | 0.10 | 0.36% | 27.31 | 28.22 | 5414 | 1503.71 | 3.29% | 0.00 |
| 2025-01-23 | 27.58 | 27.97 | 0.47 | 1.71% | 27.58 | 28.40 | 7404 | 2080.16 | 4.50% | 0.00 |
| 2025-01-22 | 27.92 | 27.50 | -0.38 | -1.36% | 27.21 | 27.92 | 4354 | 1196.09 | 2.65% | 0.00 |
| 2025-01-21 | 28.20 | 27.88 | -0.32 | -1.13% | 27.37 | 28.65 | 5079 | 1415.46 | 3.09% | 0.00 |
| 2025-01-20 | 27.40 | 28.20 | 1.02 | 3.75% | 27.08 | 28.60 | 8344 | 2327.59 | 5.08% | 0.00 |
| 2025-01-17 | 27.15 | 27.18 | -0.04 | -0.15% | 26.80 | 27.57 | 4756 | 1290.73 | 2.89% | 0.00 |
| 2025-01-16 | 27.40 | 27.22 | -0.02 | -0.07% | 26.92 | 28.30 | 5442 | 1497.16 | 3.31% | 0.00 |
| 2025-01-15 | 27.15 | 27.24 | 0.06 | 0.22% | 26.92 | 27.93 | 5481 | 1496.24 | 3.33% | 0.00 |
| 2025-01-14 | 25.73 | 27.18 | 1.70 | 6.67% | 25.71 | 27.18 | 7186 | 1910.08 | 4.37% | 0.00 |
| 2025-01-13 | 25.10 | 25.48 | 0.14 | 0.55% | 24.40 | 25.60 | 6339 | 1590.64 | 3.86% | 0.00 |
| 2025-01-10 | 26.21 | 25.34 | -0.87 | -3.32% | 25.26 | 26.60 | 5875 | 1515.59 | 3.57% | 0.00 |
| 2025-01-09 | 26.21 | 26.21 | 0.00 | 0.00% | 25.92 | 26.49 | 5241 | 1374.47 | 3.19% | 0.00 |
| 2025-01-08 | 26.20 | 26.21 | -0.11 | -0.42% | 25.32 | 26.55 | 6238 | 1619.98 | 3.79% | 0.00 |
| 2025-01-07 | 25.53 | 26.32 | 0.77 | 3.01% | 25.35 | 26.43 | 6803 | 1760.73 | 4.14% | 0.00 |
| 2025-01-06 | 26.10 | 25.55 | -0.42 | -1.62% | 24.52 | 26.22 | 6114 | 1560.80 | 3.72% | 0.00 |
| 2025-01-03 | 27.40 | 25.97 | -1.33 | -4.87% | 25.85 | 27.54 | 9080 | 2411.89 | 5.52% | 0.00 |
| 2025-01-02 | 27.77 | 27.30 | -0.50 | -1.80% | 27.15 | 28.55 | 9332 | 2609.12 | 5.68% | 0.00 |
| 2024-12-31 | 29.85 | 27.80 | -2.10 | -7.02% | 27.50 | 29.88 | 16773 | 4758.84 | 10.20% | 0.00 |
| 2024-12-30 | 31.05 | 29.90 | -1.19 | -3.83% | 29.11 | 31.28 | 26746 | 8216.94 | 16.27% | 0.00 |
| 2024-12-27 | 30.00 | 31.09 | 1.22 | 4.08% | 29.90 | 31.99 | 11798 | 3667.00 | 7.18% | 0.00 |
| 2024-12-26 | 29.00 | 29.87 | 0.89 | 3.07% | 29.00 | 29.99 | 7259 | 2149.47 | 4.42% | 0.00 |
| 2024-12-25 | 29.28 | 28.98 | -0.58 | -1.96% | 28.37 | 29.45 | 5992 | 1726.59 | 3.65% | 0.00 |
| 2024-12-24 | 29.30 | 29.56 | 0.27 | 0.92% | 28.72 | 29.83 | 7803 | 2281.11 | 4.75% | 0.00 |
| 2024-12-23 | 31.59 | 29.29 | -2.29 | -7.25% | 29.09 | 31.70 | 12205 | 3674.91 | 7.42% | 0.00 |
| 2024-12-20 | 31.00 | 31.58 | 0.90 | 2.93% | 30.38 | 31.75 | 8810 | 2759.10 | 5.36% | 0.00 |
| 2024-12-19 | 30.20 | 30.68 | 0.34 | 1.12% | 30.00 | 30.90 | 6908 | 2111.44 | 4.20% | 0.00 |
| 2024-12-18 | 30.35 | 30.34 | -0.04 | -0.13% | 29.60 | 30.85 | 7894 | 2390.91 | 4.80% | 0.00 |
| 2024-12-17 | 32.27 | 30.38 | -1.89 | -5.86% | 30.21 | 32.76 | 8941 | 2768.77 | 5.44% | 0.00 |
深证大盘股票行情在线 K线走势图
